芝浦電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 4,980 | 5,070 | 4,950 | 5,060 | +115 | +2.3% | 14,800 |
| 2023/01/06 | 4,805 | 4,970 | 4,780 | 4,945 | +130 | +2.7% | 25,300 |
| 2023/01/05 | 4,900 | 4,935 | 4,810 | 4,815 | +35 | +0.7% | 43,000 |
| 2023/01/04 | 4,905 | 4,905 | 4,775 | 4,780 | -135 | -2.7% | 29,500 |
| 2022/12/30 | 4,995 | 5,000 | 4,915 | 4,915 | -10 | -0.2% | 15,300 |
| 2022/12/29 | 4,840 | 4,935 | 4,720 | 4,925 | +85 | +1.8% | 22,700 |
| 2022/12/28 | 4,900 | 4,900 | 4,790 | 4,840 | -100 | -2% | 30,200 |
| 2022/12/27 | 5,000 | 5,070 | 4,905 | 4,940 | -35 | -0.7% | 16,400 |
| 2022/12/26 | 4,825 | 4,975 | 4,825 | 4,975 | +80 | +1.6% | 22,600 |
| 2022/12/23 | 4,900 | 4,930 | 4,760 | 4,895 | -100 | -2% | 38,900 |
| 2022/12/22 | 5,150 | 5,200 | 4,955 | 4,995 | +5 | +0.1% | 30,200 |
| 2022/12/21 | 5,150 | 5,160 | 4,980 | 4,990 | -210 | -4% | 49,500 |
| 2022/12/20 | 5,470 | 5,500 | 5,160 | 5,200 | -270 | -4.9% | 48,200 |
| 2022/12/19 | 5,480 | 5,510 | 5,400 | 5,470 | -110 | -2% | 14,300 |
| 2022/12/16 | 5,610 | 5,660 | 5,520 | 5,580 | -120 | -2.1% | 29,400 |
| 2022/12/15 | 5,470 | 5,730 | 5,470 | 5,700 | +190 | +3.4% | 39,800 |
| 2022/12/14 | 5,480 | 5,580 | 5,460 | 5,510 | +50 | +0.9% | 29,600 |
| 2022/12/13 | 5,490 | 5,510 | 5,390 | 5,460 | +10 | +0.2% | 21,000 |
| 2022/12/12 | 5,450 | 5,540 | 5,380 | 5,450 | -30 | -0.5% | 28,900 |
| 2022/12/09 | 5,260 | 5,480 | 5,260 | 5,480 | +220 | +4.2% | 39,100 |
| 2022/12/08 | 5,300 | 5,320 | 5,200 | 5,260 | +60 | +1.2% | 24,100 |
| 2022/12/07 | 5,360 | 5,380 | 5,200 | 5,200 | -130 | -2.4% | 26,400 |
| 2022/12/06 | 5,190 | 5,420 | 5,180 | 5,330 | +90 | +1.7% | 19,800 |
| 2022/12/05 | 5,320 | 5,390 | 5,240 | 5,240 | -80 | -1.5% | 18,700 |
| 2022/12/02 | 5,400 | 5,430 | 5,320 | 5,320 | -90 | -1.7% | 18,900 |
| 2022/12/01 | 5,450 | 5,450 | 5,310 | 5,410 | +30 | +0.6% | 60,100 |
| 2022/11/30 | 5,510 | 5,580 | 5,380 | 5,380 | -130 | -2.4% | 24,100 |
| 2022/11/29 | 5,530 | 5,630 | 5,470 | 5,510 | -80 | -1.4% | 38,400 |
| 2022/11/28 | 5,580 | 5,630 | 5,520 | 5,590 | +10 | +0.2% | 30,400 |
| 2022/11/25 | 5,480 | 5,610 | 5,480 | 5,580 | +100 | +1.8% | 35,900 |
| 2022/11/24 | 5,340 | 5,580 | 5,340 | 5,480 | +240 | +4.6% | 63,300 |
| 2022/11/22 | 5,340 | 5,370 | 5,210 | 5,240 | -100 | -1.9% | 35,900 |
| 2022/11/21 | 5,330 | 5,430 | 5,320 | 5,340 | +20 | +0.4% | 31,400 |
| 2022/11/18 | 5,180 | 5,470 | 5,180 | 5,320 | +100 | +1.9% | 83,800 |
| 2022/11/17 | 5,110 | 5,330 | 5,070 | 5,220 | +110 | +2.2% | 73,900 |
| 2022/11/16 | 5,070 | 5,300 | 5,050 | 5,110 | +20 | +0.4% | 76,000 |
| 2022/11/15 | 4,715 | 5,120 | 4,670 | 5,090 | +405 | +8.6% | 163,100 |
| 2022/11/14 | 4,810 | 4,875 | 4,675 | 4,685 | -190 | -3.9% | 57,100 |
| 2022/11/11 | 4,785 | 4,900 | 4,750 | 4,875 | +230 | +5% | 54,800 |
| 2022/11/10 | 4,640 | 4,670 | 4,570 | 4,645 | -65 | -1.4% | 23,500 |
| 2022/11/09 | 4,660 | 4,735 | 4,640 | 4,710 | +40 | +0.9% | 17,800 |
| 2022/11/08 | 4,685 | 4,770 | 4,660 | 4,670 | +25 | +0.5% | 26,800 |
| 2022/11/07 | 4,610 | 4,660 | 4,550 | 4,645 | +55 | +1.2% | 12,700 |
| 2022/11/04 | 4,605 | 4,625 | 4,570 | 4,590 | -55 | -1.2% | 9,000 |
| 2022/11/02 | 4,645 | 4,700 | 4,610 | 4,645 | -10 | -0.2% | 18,300 |
| 2022/11/01 | 4,675 | 4,710 | 4,650 | 4,655 | -20 | -0.4% | 13,000 |
| 2022/10/31 | 4,655 | 4,715 | 4,635 | 4,675 | +130 | +2.9% | 29,900 |
| 2022/10/28 | 4,545 | 4,595 | 4,475 | 4,545 | -25 | -0.5% | 16,000 |
| 2022/10/27 | 4,570 | 4,605 | 4,565 | 4,570 | +25 | +0.6% | 6,700 |
| 2022/10/26 | 4,655 | 4,655 | 4,545 | 4,545 | -85 | -1.8% | 18,600 |
551～
600
件表示中 / 3675件
類似銘柄と比較する
現在ご覧いただいている「芝浦電子」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 芝浦電子 | 422,000円 | +4.3% | +1.8% | 3.55% | 17.06倍 | 1.82倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| 日セラミ | 252,800円 | +3.9% | +2.7% | 4.94% | 12.89倍 | 1.10倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ＯＢＡＲＡ－Ｇ | 318,000円 | -0.7% | -5.1% | 4.72% | 7.93倍 | 0.69倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| イリソ電子 | 241,800円 | -0.5% | -34.6% | 4.14% | 38.62倍 | 0.74倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| ホーチキ | 220,900円 | +5.9% | +16.9% | 3.26% | 7.96倍 | 1.01倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
市場注目の銘柄
チャート関連のコラム
